Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.168 | 4.276 | 4.053 | 4.148 | 30,955 | -0.10(-2.38%) |
Jul 29, 2010 | 3.608 | 4.363 | 3.608 | 4.249 | 252,967 | +0.79(+22.81%) |
Jul 28, 2010 | 3.507 | 3.507 | 3.440 | 3.460 | 85,060 | -0.13(-3.75%) |
Jul 27, 2010 | 3.736 | 3.736 | 3.541 | 3.595 | 76,037 | -0.04(-1.11%) |
Jul 26, 2010 | 3.547 | 3.642 | 3.514 | 3.635 | 13,819 | +0.13(+3.75%) |
Jul 23, 2010 | 3.477 | 3.504 | 3.477 | 3.504 | 298 | -0.06(-1.80%) |
Jul 22, 2010 | 3.696 | 3.696 | 3.399 | 3.568 | 7,992 | +0.10(+2.92%) |
Jul 21, 2010 | 3.433 | 3.466 | 3.433 | 3.466 | 1,186 | -0.05(-1.53%) |
Jul 20, 2010 | 3.554 | 3.561 | 3.520 | 3.520 | 17,696 | -0.04(-1.14%) |
Jul 19, 2010 | 3.413 | 3.561 | 3.406 | 3.561 | 3,849 | +0.18(+5.18%) |
Jul 16, 2010 | 3.372 | 3.426 | 3.359 | 3.386 | 16,606 | -0.05(-1.57%) |
Jul 15, 2010 | 3.514 | 3.601 | 3.426 | 3.440 | 19,189 | -0.13(-3.77%) |
Jul 14, 2010 | 3.462 | 3.574 | 3.440 | 3.574 | 6,301 | +0.01(+0.19%) |
Jul 13, 2010 | 3.622 | 3.635 | 3.531 | 3.568 | 19,867 | +0.06(+1.73%) |
Jul 12, 2010 | 3.561 | 3.608 | 3.433 | 3.507 | 16,006 | -0.05(-1.33%) |
Jul 09, 2010 | 3.395 | 3.622 | 3.395 | 3.554 | 19,394 | -0.02(-0.57%) |
Jul 08, 2010 | 3.595 | 3.638 | 3.433 | 3.574 | 16,903 | +0.22(+6.43%) |
Jul 07, 2010 | 3.385 | 3.433 | 3.136 | 3.359 | 13,945 | -0.03(-0.99%) |
Jul 06, 2010 | 3.264 | 3.540 | 3.190 | 3.392 | 5,094 | +0.16(+4.79%) |
Jul 02, 2010 | 3.197 | 3.379 | 3.109 | 3.237 | 21,778 | +0.03(+1.05%) |
Jul 01, 2010 | 3.237 | 3.372 | 3.082 | 3.203 | 24,467 | -0.03(-1.04%) |
Jun 30, 2010 | 3.278 | 3.473 | 3.237 | 3.237 | 31,201 | -0.03(-1.03%) |
Jun 29, 2010 | 3.379 | 3.379 | 3.271 | 3.271 | 81,544 | -0.28(-7.97%) |
Jun 25, 2010 | 3.352 | 3.716 | 3.305 | 3.554 | 45,273 | +0.18(+5.40%) |
Jun 24, 2010 | 3.338 | 3.608 | 3.271 | 3.372 | 46,610 | +0.03(+1.01%) |
Jun 23, 2010 | 3.440 | 3.554 | 3.338 | 3.338 | 81,693 | -0.15(-4.26%) |
Jun 22, 2010 | 3.541 | 3.669 | 3.473 | 3.487 | 40,423 | -0.07(-1.90%) |
Jun 21, 2010 | 3.730 | 3.945 | 3.541 | 3.554 | 26,841 | -0.10(-2.77%) |
Jun 18, 2010 | 3.622 | 3.655 | 3.598 | 3.655 | 31,023 | +0.02(+0.56%) |
Jun 17, 2010 | 3.649 | 3.696 | 3.568 | 3.635 | 97,312 | -0.06(-1.64%) |
Jun 16, 2010 | 3.730 | 3.750 | 3.615 | 3.696 | 26,099 | -0.09(-2.32%) |
Jun 15, 2010 | 3.797 | 3.831 | 3.709 | 3.783 | 43,799 | -0.03(-0.71%) |
Jun 14, 2010 | 3.918 | 3.979 | 3.770 | 3.810 | 56,825 | -0.03(-0.88%) |
Jun 11, 2010 | 3.871 | 3.912 | 3.743 | 3.844 | 89,025 | -0.01(-0.18%) |
Jun 10, 2010 | 3.777 | 4.316 | 3.777 | 3.851 | 158,104 | +0.07(+1.96%) |
Jun 09, 2010 | 3.541 | 3.966 | 3.541 | 3.777 | 63,985 | -0.03(-0.71%) |
Jun 08, 2010 | 3.831 | 4.026 | 3.676 | 3.804 | 55,746 | -0.04(-1.05%) |
Jun 07, 2010 | 4.134 | 4.215 | 3.844 | 3.844 | 49,385 | -0.30(-7.17%) |
Jun 04, 2010 | 4.377 | 4.458 | 4.053 | 4.141 | 41,056 | -0.24(-5.54%) |
Jun 03, 2010 | 4.573 | 4.586 | 4.303 | 4.384 | 53,987 | -0.16(-3.56%) |
Jun 02, 2010 | 4.519 | 4.579 | 4.310 | 4.546 | 71,748 | +0.10(+2.28%) |
Jun 01, 2010 | 4.370 | 4.566 | 4.276 | 4.444 | 48,576 | +0.00(+0.00%) |
May 28, 2010 | 4.127 | 4.444 | 4.094 | 4.444 | 85,026 | +0.32(+7.68%) |
May 27, 2010 | 4.313 | 4.313 | 3.939 | 4.127 | 60,163 | +0.19(+4.79%) |
May 26, 2010 | 3.804 | 4.114 | 3.574 | 3.939 | 102,325 | +0.17(+4.47%) |
May 25, 2010 | 3.770 | 3.891 | 3.507 | 3.770 | 229,238 | -0.04(-1.06%) |
May 24, 2010 | 4.235 | 4.310 | 3.810 | 3.810 | 95,613 | -0.32(-7.83%) |
May 21, 2010 | 4.283 | 4.377 | 4.087 | 4.134 | 137,442 | -0.25(-5.69%) |
May 20, 2010 | 4.472 | 4.546 | 4.283 | 4.384 | 76,132 | -0.26(-5.66%) |
May 19, 2010 | 4.600 | 4.768 | 4.209 | 4.647 | 89,870 | +0.02(+0.44%) |
May 18, 2010 | 4.842 | 4.842 | 4.620 | 4.627 | 91,405 | -0.12(-2.55%) |
May 17, 2010 | 4.546 | 4.842 | 4.532 | 4.748 | 86,689 | +0.18(+3.83%) |
May 14, 2010 | 4.552 | 4.620 | 4.391 | 4.573 | 51,468 | -0.07(-1.59%) |
May 13, 2010 | 4.472 | 4.660 | 4.330 | 4.647 | 77,263 | +0.10(+2.22%) |
May 12, 2010 | 4.270 | 4.647 | 4.209 | 4.546 | 113,366 | +0.24(+5.63%) |
May 11, 2010 | 4.121 | 4.303 | 3.993 | 4.303 | 92,967 | +0.24(+5.82%) |
May 10, 2010 | 4.074 | 4.236 | 4.007 | 4.066 | 83,566 | +0.13(+3.22%) |
May 07, 2010 | 3.771 | 4.068 | 3.771 | 3.940 | 134,250 | +0.15(+3.91%) |
May 06, 2010 | 4.155 | 4.155 | 3.791 | 3.791 | 110,212 | -0.31(-7.55%) |
May 05, 2010 | 3.946 | 4.142 | 3.785 | 4.101 | 148,723 | +0.06(+1.50%) |
May 04, 2010 | 4.088 | 4.121 | 3.906 | 4.041 | 60,636 | -0.09(-2.28%) |